US Financial Services Ishares ETF (NY: IYG )

198.53 USD +0.67 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 137.08 137.08 136.35 136.43 48,279 -0.19(-0.14%)
Sep 27, 2019 137.80 137.80 135.96 136.62 60,500 +0.01(+0.01%)
Sep 26, 2019 137.17 137.21 136.59 136.61 30,496 -0.71(-0.52%)
Sep 25, 2019 136.14 137.50 135.54 137.32 54,700 +1.32(+0.97%)
Sep 24, 2019 138.02 138.25 135.49 136.00 1,382,443 -2.17(-1.57%)
Sep 23, 2019 136.81 138.44 136.81 138.17 24,488 +0.28(+0.20%)
Sep 20, 2019 139.34 139.53 137.89 137.89 45,000 -1.21(-0.87%)
Sep 19, 2019 139.36 140.13 138.79 139.10 64,574 -0.24(-0.17%)
Sep 18, 2019 138.62 139.64 138.13 139.34 26,230 +0.42(+0.30%)
Sep 17, 2019 138.55 138.97 138.11 138.92 37,244 -0.23(-0.17%)
Sep 16, 2019 138.40 139.28 138.26 139.15 107,598 -0.44(-0.32%)
Sep 13, 2019 139.39 140.01 139.13 139.59 146,200 +1.11(+0.80%)
Sep 12, 2019 136.98 139.05 136.96 138.48 79,954 +0.94(+0.68%)
Sep 11, 2019 137.27 137.64 136.20 137.54 42,154 +0.51(+0.37%)
Sep 10, 2019 137.32 137.53 135.95 137.03 73,919 -0.13(-0.09%)
Sep 09, 2019 136.45 137.55 136.12 137.16 91,220 +1.72(+1.27%)
Sep 06, 2019 135.59 136.03 135.14 135.44 41,600 -0.14(-0.10%)
Sep 05, 2019 134.60 136.60 134.60 135.58 69,752 +3.01(+2.27%)
Sep 04, 2019 132.26 132.70 131.92 132.57 33,485 +1.56(+1.19%)
Sep 03, 2019 131.79 131.79 130.33 131.01 97,761 -1.71(-1.29%)
Aug 30, 2019 132.91 133.39 132.15 132.72 52,900 +0.56(+0.42%)
Aug 29, 2019 131.30 132.61 131.17 132.16 47,827 +2.07(+1.59%)
Aug 28, 2019 128.01 130.30 128.01 130.09 100,045 +1.20(+0.93%)
Aug 27, 2019 130.08 130.33 128.06 128.89 82,550 -0.68(-0.52%)
Aug 26, 2019 129.10 129.57 128.46 129.57 104,701 +1.45(+1.13%)
Aug 23, 2019 131.16 131.78 127.44 128.12 100,400 -3.68(-2.79%)
Aug 22, 2019 131.95 132.33 130.90 131.80 115,122 +0.54(+0.41%)
Aug 21, 2019 131.45 131.57 131.03 131.26 53,921 +0.92(+0.71%)
Aug 20, 2019 131.29 131.49 130.34 130.34 76,883 -1.60(-1.21%)
Aug 19, 2019 132.57 132.57 131.46 131.94 60,320 +1.47(+1.13%)
Aug 16, 2019 128.64 130.72 128.64 130.47 82,700 +2.59(+2.03%)
Aug 15, 2019 128.03 128.91 127.17 127.88 134,131 +0.42(+0.33%)
Aug 14, 2019 129.37 129.97 127.27 127.46 130,287 -4.85(-3.67%)
Aug 13, 2019 130.35 133.06 130.06 132.31 69,186 +1.59(+1.22%)
Aug 12, 2019 131.75 131.99 130.41 130.72 50,727 -2.71(-2.03%)
Aug 09, 2019 133.42 134.14 132.15 133.43 80,600 -0.51(-0.38%)
Aug 08, 2019 132.48 134.06 132.15 133.94 89,520 +2.61(+1.99%)
Aug 07, 2019 129.95 131.65 128.68 131.33 126,749 -1.08(-0.82%)
Aug 06, 2019 131.76 132.57 130.04 132.41 91,380 +1.92(+1.47%)
Aug 05, 2019 132.26 132.51 129.09 130.49 180,026 -4.87(-3.60%)
Aug 02, 2019 135.71 135.97 133.61 135.36 70,000 -0.72(-0.53%)
Aug 01, 2019 138.77 139.75 135.87 136.08 50,201 -2.77(-1.99%)
Jul 31, 2019 139.60 139.82 138.18 138.85 87,763 -0.80(-0.57%)
Jul 30, 2019 139.08 139.84 138.63 139.65 40,294 -0.33(-0.24%)
Jul 29, 2019 140.95 141.26 139.95 139.98 365,133 -1.01(-0.72%)
Jul 26, 2019 139.86 141.08 139.83 140.99 1,037,500 +1.50(+1.08%)
Jul 25, 2019 140.64 140.74 139.10 139.49 44,172 -1.14(-0.81%)
Jul 24, 2019 138.76 140.63 138.76 140.63 30,026 +1.53(+1.10%)
Jul 23, 2019 137.96 139.14 137.96 139.10 38,161 +1.62(+1.18%)
Jul 22, 2019 136.79 137.66 136.58 137.48 44,386 +0.59(+0.43%)
Jul 19, 2019 137.37 138.00 136.87 136.89 59,300 -0.36(-0.26%)
Jul 18, 2019 135.83 137.43 135.83 137.25 44,538 +1.35(+0.99%)
Jul 17, 2019 136.22 136.76 135.79 135.90 49,173 -0.58(-0.42%)
Jul 16, 2019 137.06 137.26 136.22 136.48 92,312 -0.47(-0.34%)
Jul 15, 2019 138.12 138.12 136.72 136.95 87,209 -0.95(-0.69%)
Jul 12, 2019 137.46 138.00 137.11 137.90 22,400 +0.71(+0.52%)
Jul 11, 2019 136.41 137.31 136.18 137.19 50,776 +1.29(+0.95%)
Jul 10, 2019 136.48 137.00 135.79 135.90 104,790 -0.50(-0.37%)
Jul 09, 2019 134.78 136.44 134.78 136.40 39,929 +0.81(+0.60%)
Jul 08, 2019 135.75 136.23 135.40 135.59 35,458 -1.05(-0.77%)
Jul 05, 2019 136.40 136.90 135.99 136.64 61,600 +0.57(+0.42%)
Jul 03, 2019 135.41 136.07 135.28 136.07 49,100 +0.91(+0.67%)
Jul 02, 2019 135.33 135.36 134.42 135.16 57,987 -0.17(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.